Spire Healthcare Group Plc
Sector:
Health Care,
Industry:
Health Care Facilities
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Mar 2022 |
GBX |
250 |
251 |
245 |
247.5 |
247.5 |
+1.5 (+0.61%)
|
523,955 |
| 25 Mar 2022 |
GBX |
249 |
252.5 |
244.5 |
246 |
246 |
-2 (-0.81%)
|
385,664 |
| 24 Mar 2022 |
GBX |
241.5 |
250.3005 |
241.5 |
248 |
248 |
+2 (+0.81%)
|
178,831 |
| 23 Mar 2022 |
GBX |
240 |
251.5 |
240 |
246 |
246 |
-1 (-0.40%)
|
440,583 |
| 22 Mar 2022 |
GBX |
245 |
247 |
242.5 |
247 |
247 |
+4.5 (+1.86%)
|
1,652,106 |
| 21 Mar 2022 |
GBX |
243.5 |
245.5 |
241.5 |
242.5 |
242.5 |
-1.5 (-0.61%)
|
301,525 |
| 18 Mar 2022 |
GBX |
242.5 |
245 |
240 |
244 |
244 |
+1 (+0.41%)
|
1,100,054 |
| 17 Mar 2022 |
GBX |
242.5 |
245 |
240 |
243 |
243 |
+2 (+0.83%)
|
773,072 |
| 16 Mar 2022 |
GBX |
242 |
244.5 |
240 |
241 |
241 |
+0.5 (+0.21%)
|
1,310,292 |
| 15 Mar 2022 |
GBX |
237 |
244.5 |
237 |
240.5 |
240.5 |
-3.5 (-1.43%)
|
369,621 |
| 14 Mar 2022 |
GBX |
237 |
244.5 |
236 |
244 |
244 |
+5.5 (+2.31%)
|
411,610 |
| 11 Mar 2022 |
GBX |
228 |
241 |
228 |
238.5 |
238.5 |
+4 (+1.71%)
|
342,980 |
| 10 Mar 2022 |
GBX |
232.5 |
236.5 |
228 |
234.5 |
234.5 |
+5.5 (+2.40%)
|
341,853 |
| 9 Mar 2022 |
GBX |
223.5 |
229.5 |
223.5 |
229 |
229 |
+7 (+3.15%)
|
625,553 |
| 8 Mar 2022 |
GBX |
218.5 |
228.5 |
218.5 |
222 |
222 |
-2 (-0.89%)
|
452,197 |
| 7 Mar 2022 |
GBX |
222 |
232.5 |
218 |
224 |
224 |
-1 (-0.44%)
|
625,298 |
| 4 Mar 2022 |
GBX |
223.5 |
228.5 |
221.5 |
225 |
225 |
-0.5 (-0.22%)
|
1,628,991 |
| 3 Mar 2022 |
GBX |
233.5 |
248.5 |
222.93 |
225.5 |
225.5 |
-1.5 (-0.66%)
|
742,467 |
| 2 Mar 2022 |
GBX |
226.5 |
228.5 |
223.5 |
227 |
227 |
+4.5 (+2.02%)
|
519,967 |
| 1 Mar 2022 |
GBX |
230.5 |
232.5 |
222.5 |
222.5 |
222.5 |
-10 (-4.30%)
|
1,172,842 |
| 28 Feb 2022 |
GBX |
214.5 |
232.5 |
214.5 |
232.5 |
232.5 |
+16.5 (+7.64%)
|
732,440 |
| 25 Feb 2022 |
GBX |
220 |
220 |
213 |
216 |
216 |
+1 (+0.47%)
|
710,859 |
| 24 Feb 2022 |
GBX |
218 |
220.5 |
213.5 |
215 |
215 |
-6.5 (-2.93%)
|
594,486 |
| 23 Feb 2022 |
GBX |
217 |
226.5 |
214.9125 |
221.5 |
221.5 |
+4 (+1.84%)
|
374,217 |
| 22 Feb 2022 |
GBX |
221.5 |
226.5 |
217.5 |
217.5 |
217.5 |
-6.5 (-2.90%)
|
1,285,044 |
| 21 Feb 2022 |
GBX |
224.5 |
228 |
222 |
224 |
224 |
-4 (-1.75%)
|
331,795 |
| 18 Feb 2022 |
GBX |
220.5 |
230.5 |
220.5 |
228 |
228 |
+1 (+0.44%)
|
2,909,577 |
| 17 Feb 2022 |
GBX |
240 |
240 |
216.919 |
227 |
227 |
-12 (-5.02%)
|
1,028,625 |
| 16 Feb 2022 |
GBX |
240 |
242 |
236.5 |
239 |
239 |
-1 (-0.42%)
|
324,440 |
| 15 Feb 2022 |
GBX |
239.5 |
243 |
237.9 |
240 |
240 |
0.0 (0.0%)
|
167,198 |
